UK markets closed

Lyxor World Water ETF Dist A/I (LYM8.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
64.84-0.18 (-0.28%)
At close: 05:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202465.0965.1264.8064.8464.846,390
20 Jun 202464.9665.1864.8365.0265.026,825
19 Jun 202465.0065.0564.7164.7464.748,218
18 Jun 202464.5564.7864.4764.7864.787,892
17 Jun 202464.5464.5564.0764.3164.3112,831
14 Jun 202465.0665.0864.2564.3464.344,503
13 Jun 202464.9664.9864.5064.7264.722,491
12 Jun 202464.3665.1364.2864.9664.964,355
11 Jun 202464.5064.5063.8864.1964.193,135
10 Jun 202463.8664.3463.8664.3164.316,132
07 Jun 202463.9864.2763.6964.1064.1011,907
06 Jun 202464.4664.6164.2864.2864.281,460
05 Jun 202464.1564.4864.0764.4464.444,277
04 Jun 202464.2264.4563.8563.8563.854,818
03 Jun 202465.5665.5664.4164.5264.5222,101
31 May 202464.7464.8364.4964.6964.698,162
30 May 202464.2564.6064.1964.6064.604,813
29 May 202464.5364.8564.2464.2464.2417,170
28 May 202466.1166.1165.0965.0965.0915,045
27 May 202466.0566.2866.0066.1866.1836,926
24 May 202466.2766.3266.0066.2066.203,159
23 May 202467.1567.2566.3966.5566.555,315
22 May 202467.1367.3967.0067.2567.2516,727
21 May 202467.4467.4567.1667.3067.305,717
20 May 202467.4067.6167.3067.5967.591,857
17 May 202467.4667.5467.1667.1767.174,474
16 May 202467.7467.8767.4367.4367.434,416
15 May 202467.3767.8067.2867.7367.7313,815
14 May 202467.4867.5667.3167.4067.401,183
13 May 202467.9968.1567.6167.6667.663,116
10 May 202467.8868.0567.8367.9067.905,901
09 May 202467.5767.5967.3567.4567.451,471
08 May 202467.3667.5067.1267.4767.472,681
07 May 202467.0867.1766.7567.1767.171,955
06 May 202465.9666.3365.8666.2966.295,629
03 May 202465.2865.7965.1465.5465.544,007
02 May 202464.8365.1164.7464.8564.8520,771
30 Apr 202465.1465.2664.8965.0865.082,013
29 Apr 202464.8965.2964.8765.1665.162,942
26 Apr 202464.6365.0764.4165.0165.017,392
25 Apr 202464.5064.5663.9564.1464.143,952
24 Apr 202464.7864.9064.5664.7064.709,363
23 Apr 202464.4464.8864.3164.7664.7618,123
22 Apr 202464.3464.5664.2264.3364.334,054
19 Apr 202463.7464.2163.7164.0964.0969,777
18 Apr 202463.8664.3163.6964.3164.311,775
17 Apr 202464.1364.3463.6463.6463.642,558
16 Apr 202464.2364.2363.6663.9863.9819,030
15 Apr 202464.9865.2764.7264.7964.7924,313
12 Apr 202465.1865.2064.8164.9464.946,014
11 Apr 202464.9664.9664.4764.6564.656,387
10 Apr 202465.0465.1164.2264.7264.722,794
09 Apr 202464.8365.0264.5864.6764.674,352
08 Apr 202464.8064.9464.6964.7964.796,180
05 Apr 202464.6964.8264.1264.7864.786,982
04 Apr 202465.2565.3165.0865.2165.214,050
03 Apr 202465.0165.1664.8465.1265.128,003
02 Apr 202465.8865.9265.1265.2165.2121,699
28 Mar 202465.8766.0165.7065.8665.866,478
27 Mar 202465.3565.4665.0565.4265.424,145
26 Mar 202465.0065.2064.8965.1065.103,331
25 Mar 202465.3765.4364.9964.9964.994,975
22 Mar 202465.5565.6765.3065.3665.365,390
21 Mar 202464.6965.3964.4565.2565.256,300
20 Mar 202464.2064.4864.1864.4864.482,496
19 Mar 202463.4764.0063.3464.0064.005,261
18 Mar 202463.6863.7763.4263.7163.7112,199
15 Mar 202463.7463.8763.5063.6263.629,616
14 Mar 202463.9063.9163.5263.6663.669,452
13 Mar 202463.5163.8563.5163.8563.856,172
12 Mar 202463.5763.8963.4963.7063.703,775
11 Mar 202463.4763.5163.1763.3763.372,720
08 Mar 202463.7063.8563.4463.7363.734,934
07 Mar 202463.3163.9263.1163.5363.532,533
06 Mar 202463.0063.4862.9963.4263.424,831
05 Mar 202463.7363.9063.2663.2963.297,134
04 Mar 202463.4263.7063.2663.7063.7010,120
01 Mar 202463.4063.5463.1763.4563.4566,240
29 Feb 202463.1063.1762.9463.1163.113,370
28 Feb 202462.9263.1262.7863.0263.026,312
27 Feb 202462.7562.9062.6762.7362.733,105
26 Feb 202462.8462.8562.5762.6362.6315,268
23 Feb 202462.6662.9562.5562.8662.867,029
22 Feb 202462.3762.7162.2962.5962.594,359
21 Feb 202462.4262.4261.9662.1962.193,197
20 Feb 202462.3062.3062.0062.2562.256,469
19 Feb 202462.3762.4062.2462.3262.324,642
16 Feb 202462.5962.6562.2962.6162.612,325
15 Feb 202462.2362.2962.0062.2262.2215,358
14 Feb 202461.4261.5861.3561.3561.3513,151
13 Feb 202461.9961.9960.9261.3461.348,374
12 Feb 202461.1561.5961.1061.5961.595,980
09 Feb 202460.9361.0960.8460.8560.853,098
08 Feb 202460.8261.0160.6560.7160.713,161
07 Feb 202460.5160.9660.3360.9060.904,075
06 Feb 202459.8760.3959.5860.3560.355,403
05 Feb 202460.1460.2759.6959.8359.837,316
02 Feb 202460.2760.3059.9460.1760.1716,615
01 Feb 202459.6959.8659.6059.6759.6724,495
31 Jan 202460.1560.1559.7059.8259.823,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...